Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2014-03-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $6.56 | $6.56 | 340,000 | — | — |
| 2015-12-30 | $6.65 | $6.65 | 200,600 | — | — |
| 2015-12-29 | $6.76 | $6.76 | 305,000 | — | — |
| 2015-12-28 | $6.63 | $6.63 | 205,200 | — | — |
| 2015-12-24 | $6.65 | $6.65 | 112,800 | — | — |
| 2015-12-23 | $6.68 | $6.68 | 250,800 | — | — |
| 2015-12-22 | $6.65 | $6.65 | 219,200 | — | — |
| 2015-12-21 | $6.64 | $6.64 | 307,200 | — | — |
| 2015-12-18 | $6.67 | $6.67 | 521,800 | — | — |
| 2015-12-17 | $6.76 | $6.76 | 201,700 | — | — |
| 2015-12-16 | $6.86 | $6.86 | 226,300 | — | — |
| 2015-12-15 | $6.81 | $6.81 | 185,000 | — | — |
| 2015-12-14 | $6.72 | $6.72 | 272,500 | — | — |
| 2015-12-11 | $6.71 | $6.71 | 405,600 | — | — |
| 2015-12-10 | $7.06 | $7.06 | 374,800 | — | — |
| 2015-12-09 | $7.03 | $7.03 | 553,500 | — | — |
| 2015-12-08 | $7.35 | $7.35 | 174,600 | — | — |
| 2015-12-07 | $7.37 | $7.37 | 259,500 | — | — |
| 2015-12-04 | $7.47 | $7.47 | 297,200 | — | — |
| 2015-12-03 | $7.40 | $7.40 | 264,500 | — | — |
| 2015-12-02 | $7.63 | $7.63 | 368,100 | — | — |
| 2015-12-01 | $7.85 | $7.85 | 463,300 | — | — |
| 2015-11-30 | $7.71 | $7.71 | 553,700 | — | — |
| 2015-11-27 | $7.69 | $7.69 | 146,000 | — | — |
| 2015-11-25 | $7.66 | $7.66 | 185,200 | — | — |
| 2015-11-24 | $7.67 | $7.67 | 160,300 | — | — |
| 2015-11-23 | $7.80 | $7.80 | 301,500 | — | — |
| 2015-11-20 | $7.69 | $7.69 | 333,200 | — | — |
| 2015-11-19 | $7.60 | $7.60 | 310,200 | — | — |
| 2015-11-18 | $7.62 | $7.62 | 595,400 | — | — |
| 2015-11-17 | $7.44 | $7.44 | 236,600 | — | — |
| 2015-11-16 | $7.65 | $7.65 | 298,400 | — | — |
| 2015-11-13 | $7.46 | $7.46 | 531,400 | — | — |
| 2015-11-12 | $7.89 | $7.89 | 337,600 | — | — |
| 2015-11-11 | $7.79 | $7.79 | 389,300 | — | — |
| 2015-11-10 | $7.80 | $7.80 | 495,500 | — | — |
| 2015-11-09 | $8.10 | $8.10 | 1,259,500 | — | — |
| 2015-11-06 | $7.72 | $7.72 | 597,100 | — | — |
| 2015-11-05 | $7.60 | $7.60 | 615,900 | — | — |
| 2015-11-04 | $7.60 | $7.60 | 536,200 | — | — |
| 2015-11-03 | $7.56 | $7.56 | 957,900 | — | — |
| 2015-11-02 | $7.69 | $7.69 | 1,761,500 | — | — |
| 2015-10-30 | $7.18 | $7.18 | 2,729,300 | — | — |
| 2015-10-29 | $5.86 | $5.86 | 612,500 | — | — |
| 2015-10-28 | $5.96 | $5.96 | 563,600 | — | — |
| 2015-10-27 | $5.89 | $5.89 | 466,100 | — | — |
| 2015-10-26 | $6.34 | $6.34 | 334,700 | — | — |
| 2015-10-23 | $6.11 | $6.11 | 315,600 | — | — |
| 2015-10-22 | $6.29 | $6.29 | 322,500 | — | — |
| 2015-10-21 | $5.99 | $5.99 | 345,200 | — | — |
| 2015-10-20 | $6.41 | $6.41 | 367,600 | — | — |
| 2015-10-19 | $6.24 | $6.24 | 227,300 | — | — |
| 2015-10-16 | $6.30 | $6.30 | 297,600 | — | — |
| 2015-10-15 | $6.08 | $6.08 | 296,200 | — | — |
| 2015-10-14 | $6.02 | $6.02 | 242,100 | — | — |
| 2015-10-13 | $6.11 | $6.11 | 222,500 | — | — |
| 2015-10-12 | $6.16 | $6.16 | 145,500 | — | — |
| 2015-10-09 | $6.42 | $6.42 | 246,100 | — | — |
| 2015-10-08 | $6.31 | $6.31 | 278,900 | — | — |
| 2015-10-07 | $6.38 | $6.38 | 433,200 | — | — |
| 2015-10-06 | $6.23 | $6.23 | 406,500 | — | — |
| 2015-10-05 | $6.49 | $6.49 | 426,800 | — | — |
| 2015-10-02 | $6.02 | $6.02 | 408,000 | — | — |
| 2015-10-01 | $5.83 | $5.83 | 216,600 | — | — |
| 2015-09-30 | $5.99 | $5.99 | 662,500 | — | — |
| 2015-09-29 | $5.81 | $5.81 | 451,400 | — | — |
| 2015-09-28 | $6.12 | $6.12 | 386,200 | — | — |
| 2015-09-25 | $6.07 | $6.07 | 360,800 | — | — |
| 2015-09-24 | $6.49 | $6.49 | 191,300 | — | — |
| 2015-09-23 | $6.52 | $6.52 | 224,800 | — | — |
| 2015-09-22 | $6.57 | $6.57 | 273,000 | — | — |
| 2015-09-21 | $6.73 | $6.73 | 239,400 | — | — |
| 2015-09-18 | $6.66 | $6.66 | 1,080,900 | — | — |
| 2015-09-17 | $6.64 | $6.64 | 382,300 | — | — |
| 2015-09-16 | $6.52 | $6.52 | 231,000 | — | — |
| 2015-09-15 | $6.59 | $6.59 | 193,800 | — | — |
| 2015-09-14 | $6.51 | $6.51 | 223,200 | — | — |
| 2015-09-11 | $6.58 | $6.58 | 330,300 | — | — |
| 2015-09-10 | $6.51 | $6.51 | 362,700 | — | — |
| 2015-09-09 | $6.57 | $6.57 | 398,000 | — | — |
| 2015-09-08 | $6.75 | $6.75 | 308,500 | — | — |
| 2015-09-04 | $6.40 | $6.40 | 204,000 | — | — |
| 2015-09-03 | $6.52 | $6.52 | 212,100 | — | — |
| 2015-09-02 | $6.47 | $6.47 | 415,000 | — | — |
| 2015-09-01 | $6.36 | $6.36 | 385,100 | — | — |
| 2015-08-31 | $6.64 | $6.64 | 299,800 | — | — |
| 2015-08-28 | $6.72 | $6.72 | 260,500 | — | — |
| 2015-08-27 | $6.69 | $6.69 | 286,500 | — | — |
| 2015-08-26 | $6.53 | $6.53 | 516,200 | — | — |
| 2015-08-25 | $6.06 | $6.06 | 691,800 | — | — |
| 2015-08-24 | $5.96 | $5.96 | 1,347,200 | — | — |
| 2015-08-21 | $6.69 | $6.69 | 721,000 | — | — |
| 2015-08-20 | $6.67 | $6.67 | 958,700 | — | — |
| 2015-08-19 | $7.07 | $7.07 | 492,300 | — | — |
| 2015-08-18 | $7.09 | $7.09 | 547,800 | — | — |
| 2015-08-17 | $7.38 | $7.38 | 892,500 | — | — |
| 2015-08-14 | $7.17 | $7.17 | 349,500 | — | — |
| 2015-08-13 | $7.20 | $7.20 | 493,700 | — | — |
| 2015-08-12 | $7.20 | $7.20 | 695,900 | — | — |
| 2015-08-11 | $7.17 | $7.17 | 1,789,300 | — | — |
| 2015-08-10 | $6.95 | $6.95 | 689,200 | — | — |
| 2015-08-07 | $6.92 | $6.92 | 723,500 | — | — |
| 2015-08-06 | $6.65 | $6.65 | 411,000 | — | — |
| 2015-08-05 | $6.81 | $6.81 | 637,300 | — | — |
| 2015-08-04 | $6.55 | $6.55 | 1,193,200 | — | — |
| 2015-08-03 | $6.92 | $6.92 | 1,362,400 | — | — |
| 2015-07-31 | $6.51 | $6.51 | 2,215,300 | — | — |
| 2015-07-30 | $5.43 | $5.43 | 724,000 | — | — |
| 2015-07-29 | $5.23 | $5.23 | 239,500 | — | — |
| 2015-07-28 | $5.05 | $5.05 | 266,100 | — | — |
| 2015-07-27 | $5.11 | $5.11 | 377,900 | — | — |
| 2015-07-24 | $5.22 | $5.22 | 382,000 | — | — |
| 2015-07-23 | $5.24 | $5.24 | 384,800 | — | — |
| 2015-07-22 | $5.23 | $5.23 | 259,200 | — | — |
| 2015-07-21 | $5.19 | $5.19 | 414,000 | — | — |
| 2015-07-20 | $5.10 | $5.10 | 715,100 | — | — |
| 2015-07-17 | $5.76 | $5.76 | 376,300 | — | — |
| 2015-07-16 | $5.93 | $5.93 | 357,300 | — | — |
| 2015-07-15 | $5.80 | $5.80 | 336,100 | — | — |
| 2015-07-14 | $5.98 | $5.98 | 326,800 | — | — |
| 2015-07-13 | $5.84 | $5.84 | 350,500 | — | — |
| 2015-07-10 | $5.87 | $5.87 | 331,700 | — | — |
| 2015-07-09 | $5.79 | $5.79 | 272,700 | — | — |
| 2015-07-08 | $5.77 | $5.77 | 254,800 | — | — |
| 2015-07-07 | $5.85 | $5.85 | 503,800 | — | — |
| 2015-07-06 | $5.96 | $5.96 | 634,500 | — | — |
| 2015-07-02 | $6.36 | $6.36 | 246,000 | — | — |
| 2015-07-01 | $6.44 | $6.44 | 306,000 | — | — |
| 2015-06-30 | $6.44 | $6.44 | 419,300 | — | — |
| 2015-06-29 | $6.39 | $6.39 | 695,800 | — | — |
| 2015-06-26 | $6.66 | $6.66 | 2,119,300 | — | — |
| 2015-06-25 | $6.93 | $6.93 | 392,500 | — | — |
| 2015-06-24 | $6.94 | $6.94 | 260,200 | — | — |
| 2015-06-23 | $7.03 | $7.03 | 390,300 | — | — |
| 2015-06-22 | $7.14 | $7.14 | 290,900 | — | — |
| 2015-06-19 | $7.09 | $7.09 | 384,300 | — | — |
| 2015-06-18 | $7.20 | $7.20 | 536,600 | — | — |
| 2015-06-17 | $7.10 | $7.10 | 440,300 | — | — |
| 2015-06-16 | $7.05 | $7.05 | 747,100 | — | — |
| 2015-06-15 | $7.14 | $7.14 | 1,482,500 | — | — |
| 2015-06-12 | $6.72 | $6.72 | 747,900 | — | — |
| 2015-06-11 | $6.40 | $6.40 | 261,800 | — | — |
| 2015-06-10 | $6.35 | $6.35 | 665,600 | — | — |
| 2015-06-09 | $6.35 | $6.35 | 303,200 | — | — |
| 2015-06-08 | $6.43 | $6.43 | 393,400 | — | — |
| 2015-06-05 | $6.42 | $6.42 | 528,900 | — | — |
| 2015-06-04 | $6.13 | $6.13 | 360,500 | — | — |
| 2015-06-03 | $6.22 | $6.22 | 277,800 | — | — |
| 2015-06-02 | $6.15 | $6.15 | 650,300 | — | — |
| 2015-06-01 | $5.86 | $5.86 | 1,303,800 | — | — |
| 2015-05-29 | $6.05 | $6.05 | 614,800 | — | — |
| 2015-05-28 | $6.32 | $6.32 | 527,300 | — | — |
| 2015-05-27 | $6.43 | $6.43 | 544,700 | — | — |
| 2015-05-26 | $6.18 | $6.18 | 639,500 | — | — |
| 2015-05-22 | $6.14 | $6.14 | 500,000 | — | — |
| 2015-05-21 | $6.20 | $6.20 | 834,600 | — | — |
| 2015-05-20 | $6.10 | $6.10 | 659,400 | — | — |
| 2015-05-19 | $5.98 | $5.98 | 1,181,600 | — | — |
| 2015-05-18 | $5.93 | $5.93 | 1,517,500 | — | — |
| 2015-05-15 | $5.46 | $5.46 | 243,000 | — | — |
| 2015-05-14 | $5.42 | $5.42 | 301,600 | — | — |
| 2015-05-13 | $5.49 | $5.49 | 399,900 | — | — |
| 2015-05-12 | $5.50 | $5.50 | 478,600 | — | — |
| 2015-05-11 | $5.23 | $5.23 | 300,100 | — | — |
| 2015-05-08 | $5.18 | $5.18 | 273,300 | — | — |
| 2015-05-07 | $5.20 | $5.20 | 283,700 | — | — |
| 2015-05-06 | $5.29 | $5.29 | 365,100 | — | — |
| 2015-05-05 | $5.21 | $5.21 | 1,080,300 | — | — |
| 2015-05-04 | $4.67 | $4.67 | 653,400 | — | — |
| 2015-05-01 | $4.48 | $4.48 | 211,400 | — | — |
| 2015-04-30 | $4.55 | $4.55 | 242,200 | — | — |
| 2015-04-29 | $4.65 | $4.65 | 149,600 | — | — |
| 2015-04-28 | $4.62 | $4.62 | 161,400 | — | — |
| 2015-04-27 | $4.64 | $4.64 | 186,500 | — | — |
| 2015-04-24 | $4.69 | $4.69 | 101,500 | — | — |
| 2015-04-23 | $4.70 | $4.70 | 249,800 | — | — |
| 2015-04-22 | $4.72 | $4.72 | 146,300 | — | — |
| 2015-04-21 | $4.73 | $4.73 | 332,600 | — | — |
| 2015-04-20 | $4.37 | $4.37 | 127,100 | — | — |
| 2015-04-17 | $4.30 | $4.30 | 96,600 | — | — |
| 2015-04-16 | $4.35 | $4.35 | 105,700 | — | — |
| 2015-04-15 | $4.38 | $4.38 | 117,300 | — | — |
| 2015-04-14 | $4.36 | $4.36 | 122,500 | — | — |
| 2015-04-13 | $4.29 | $4.29 | 126,900 | — | — |
| 2015-04-10 | $4.34 | $4.34 | 173,000 | — | — |
| 2015-04-09 | $4.41 | $4.41 | 159,400 | — | — |
| 2015-04-08 | $4.37 | $4.37 | 131,100 | — | — |
| 2015-04-07 | $4.34 | $4.34 | 150,100 | — | — |
| 2015-04-06 | $4.33 | $4.33 | 232,600 | — | — |
| 2015-04-02 | $4.31 | $4.31 | 125,500 | — | — |
| 2015-04-01 | $4.33 | $4.33 | 252,100 | — | — |
| 2015-03-31 | $4.33 | $4.33 | 217,400 | — | — |
| 2015-03-30 | $4.29 | $4.29 | 675,000 | — | — |
| 2015-03-27 | $4.25 | $4.25 | 263,200 | — | — |
| 2015-03-26 | $4.25 | $4.25 | 55,600 | — | — |
| 2015-03-25 | $4.18 | $4.18 | 182,600 | — | — |
| 2015-03-24 | $4.34 | $4.34 | 139,500 | — | — |
| 2015-03-23 | $4.60 | $4.60 | 187,300 | — | — |
| 2015-03-20 | $4.45 | $4.45 | 174,000 | — | — |
| 2015-03-19 | $4.28 | $4.28 | 60,600 | — | — |
| 2015-03-18 | $4.37 | $4.37 | 127,200 | — | — |
| 2015-03-17 | $4.26 | $4.26 | 68,500 | — | — |
| 2015-03-16 | $4.29 | $4.29 | 111,500 | — | — |
| 2015-03-13 | $4.32 | $4.32 | 126,600 | — | — |
| 2015-03-12 | $4.49 | $4.49 | 279,400 | — | — |
| 2015-03-11 | $4.25 | $4.25 | 317,200 | — | — |
| 2015-03-10 | $4.25 | $4.25 | 211,600 | — | — |
| 2015-03-09 | $4.25 | $4.25 | 135,900 | — | — |
| 2015-03-06 | $4.33 | $4.33 | 214,300 | — | — |
| 2015-03-05 | $4.44 | $4.44 | 133,300 | — | — |
| 2015-03-04 | $4.31 | $4.31 | 91,400 | — | — |
| 2015-03-03 | $4.26 | $4.26 | 223,200 | — | — |
| 2015-03-02 | $4.30 | $4.30 | 226,900 | — | — |
| 2015-02-27 | $4.33 | $4.33 | 127,000 | — | — |
| 2015-02-26 | $4.40 | $4.40 | 173,200 | — | — |
| 2015-02-25 | $4.40 | $4.40 | 223,600 | — | — |
| 2015-02-24 | $4.37 | $4.37 | 93,100 | — | — |
| 2015-02-23 | $4.37 | $4.37 | 146,000 | — | — |
| 2015-02-20 | $4.38 | $4.38 | 234,600 | — | — |
| 2015-02-19 | $4.47 | $4.47 | 387,700 | — | — |
| 2015-02-18 | $4.42 | $4.42 | 897,700 | — | — |
| 2015-02-17 | $4.11 | $4.11 | 681,900 | — | — |
| 2015-02-13 | $4.14 | $4.14 | 573,100 | — | — |
| 2015-02-12 | $4.23 | $4.23 | 885,500 | — | — |
| 2015-02-11 | $4.01 | $4.01 | 1,849,000 | — | — |
| 2015-02-10 | $4.89 | $4.89 | 576,500 | — | — |
| 2015-02-09 | $4.93 | $4.93 | 348,500 | — | — |
| 2015-02-06 | $4.94 | $4.94 | 257,100 | — | — |
| 2015-02-05 | $4.77 | $4.77 | 265,800 | — | — |
| 2015-02-04 | $4.81 | $4.81 | 229,300 | — | — |
| 2015-02-03 | $5.02 | $5.02 | 686,500 | — | — |
| 2015-02-02 | $4.78 | $4.78 | 406,000 | — | — |
| 2015-01-30 | $4.80 | $4.80 | 344,700 | — | — |
| 2015-01-29 | $4.70 | $4.70 | 332,900 | — | — |
| 2015-01-28 | $4.87 | $4.87 | 338,500 | — | — |
| 2015-01-27 | $5.20 | $5.20 | 200,000 | — | — |
| 2015-01-26 | $5.21 | $5.21 | 359,400 | — | — |
| 2015-01-23 | $5.37 | $5.37 | 247,400 | — | — |
| 2015-01-22 | $4.96 | $4.96 | 183,400 | — | — |
| 2015-01-21 | $5.00 | $5.00 | 319,700 | — | — |
| 2015-01-20 | $5.01 | $5.01 | 221,800 | — | — |
| 2015-01-16 | $4.89 | $4.89 | 226,000 | — | — |
| 2015-01-15 | $4.77 | $4.77 | 260,500 | — | — |
| 2015-01-14 | $4.95 | $4.95 | 281,100 | — | — |
| 2015-01-13 | $4.94 | $4.94 | 335,400 | — | — |
| 2015-01-12 | $5.07 | $5.07 | 394,400 | — | — |
| 2015-01-09 | $5.45 | $5.45 | 1,068,500 | — | — |
| 2015-01-08 | $5.18 | $5.18 | 843,300 | — | — |
| 2015-01-07 | $4.57 | $4.57 | 221,700 | — | — |
| 2015-01-06 | $4.56 | $4.56 | 610,100 | — | — |
| 2015-01-05 | $4.36 | $4.36 | 269,900 | — | — |
| 2015-01-02 | $4.54 | $4.54 | 253,200 | — | — |